Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 8.45 | 8.54 | 8.41 | 8.54 | 8.54 | +0.05 (+0.59%) | 1,492,100 |
22 Aug 2022 | CNY | 8.44 | 8.52 | 8.35 | 8.49 | 8.49 | +0.04 (+0.47%) | 1,799,000 |
19 Aug 2022 | CNY | 8.47 | 8.5 | 8.37 | 8.45 | 8.45 | 0.0 (0.0%) | 1,920,320 |
18 Aug 2022 | CNY | 8.43 | 8.46 | 8.29 | 8.45 | 8.45 | +0.02 (+0.24%) | 1,499,050 |
17 Aug 2022 | CNY | 8.29 | 8.45 | 8.23 | 8.43 | 8.43 | +0.14 (+1.69%) | 1,945,200 |
16 Aug 2022 | CNY | 8.21 | 8.32 | 8.16 | 8.29 | 8.29 | +0.13 (+1.59%) | 1,564,021 |
15 Aug 2022 | CNY | 8.13 | 8.19 | 8.06 | 8.16 | 8.16 | +0.03 (+0.37%) | 1,212,331 |
12 Aug 2022 | CNY | 8.19 | 8.21 | 8.06 | 8.13 | 8.13 | +0.01 (+0.12%) | 1,147,164 |
11 Aug 2022 | CNY | 8.02 | 8.17 | 8.01 | 8.12 | 8.12 | +0.1 (+1.25%) | 1,182,900 |
10 Aug 2022 | CNY | 8.08 | 8.08 | 7.92 | 8.02 | 8.02 | -0.02 (-0.25%) | 1,059,800 |
9 Aug 2022 | CNY | 7.93 | 8.06 | 7.93 | 8.04 | 8.04 | +0.06 (+0.75%) | 936,250 |
8 Aug 2022 | CNY | 7.91 | 8 | 7.85 | 7.98 | 7.98 | +0.07 (+0.88%) | 974,700 |
5 Aug 2022 | CNY | 7.95 | 7.97 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 1,097,515 |
4 Aug 2022 | CNY | 7.72 | 8 | 7.69 | 7.94 | 7.94 | +0.29 (+3.79%) | 1,918,800 |
3 Aug 2022 | CNY | 7.76 | 8.01 | 7.63 | 7.65 | 7.65 | -0.11 (-1.42%) | 2,074,831 |
2 Aug 2022 | CNY | 8.3 | 8.3 | 7.7 | 7.76 | 7.76 | -0.49 (-5.94%) | 3,019,710 |
1 Aug 2022 | CNY | 8.38 | 8.44 | 8.17 | 8.25 | 8.25 | -0.12 (-1.43%) | 1,837,000 |
29 Jul 2022 | CNY | 8.5 | 8.52 | 8.33 | 8.37 | 8.37 | -0.1 (-1.18%) | 1,868,750 |
28 Jul 2022 | CNY | 8.46 | 8.54 | 8.44 | 8.47 | 8.47 | +0.01 (+0.12%) | 1,841,600 |
27 Jul 2022 | CNY | 8.54 | 8.54 | 8.44 | 8.46 | 8.46 | -0.07 (-0.82%) | 1,181,800 |
26 Jul 2022 | CNY | 8.47 | 8.54 | 8.37 | 8.53 | 8.53 | +0.11 (+1.31%) | 2,209,654 |
25 Jul 2022 | CNY | 8.42 | 8.58 | 8.4 | 8.42 | 8.42 | -0.08 (-0.94%) | 1,452,391 |
22 Jul 2022 | CNY | 8.39 | 8.58 | 8.38 | 8.5 | 8.5 | +0.09 (+1.07%) | 1,979,187 |
21 Jul 2022 | CNY | 8.44 | 8.52 | 8.37 | 8.41 | 8.41 | -0.04 (-0.47%) | 1,645,000 |
20 Jul 2022 | CNY | 8.38 | 8.46 | 8.33 | 8.45 | 8.45 | +0.09 (+1.08%) | 1,625,799 |
19 Jul 2022 | CNY | 8.38 | 8.4 | 8.27 | 8.36 | 8.36 | +0.03 (+0.36%) | 1,917,789 |
18 Jul 2022 | CNY | 8 | 8.39 | 7.98 | 8.33 | 8.33 | +0.32 (+4.00%) | 3,312,800 |
15 Jul 2022 | CNY | 8.3 | 8.33 | 7.98 | 8.01 | 8.01 | -0.28 (-3.38%) | 2,921,050 |
14 Jul 2022 | CNY | 8.45 | 8.51 | 8.27 | 8.29 | 8.29 | -0.32 (-3.72%) | 4,232,500 |
13 Jul 2022 | CNY | 8.11 | 8.92 | 8.11 | 8.61 | 8.61 | +0.47 (+5.77%) | 7,502,573 |